Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	26.27	26.45	26.14	26.33	281,989	+0.04(+0.16%)
Jul 30, 2018	26.07	26.33	26.05	26.29	304,753	+0.24(+0.92%)
Jul 27, 2018	26.02	26.08	25.93	26.05	258,933	+0.03(+0.11%)
Jul 26, 2018	26.03	26.19	25.97	26.02	370,761	-0.02(-0.07%)
Jul 25, 2018	25.98	26.09	25.98	26.04	187,562	+0.06(+0.23%)
Jul 24, 2018	26.04	26.04	25.90	25.98	259,765	-0.06(-0.22%)
Jul 23, 2018	26.11	26.11	25.99	26.04	191,839	-0.06(-0.25%)
Jul 20, 2018	25.94	26.10	25.93	26.10	248,956	+0.06(+0.25%)
Jul 19, 2018	25.88	26.09	25.80	26.04	200,002	+0.16(+0.63%)
Jul 18, 2018	25.96	25.96	25.81	25.87	294,278	-0.06(-0.25%)
Jul 17, 2018	25.88	25.98	25.84	25.94	189,275	+0.04(+0.16%)
Jul 16, 2018	25.95	25.95	25.84	25.90	241,289	-0.04(-0.16%)
Jul 13, 2018	26.05	26.05	25.91	25.94	140,686	-0.08(-0.29%)
Jul 12, 2018	26.21	26.21	25.95	26.01	113,044	-0.09(-0.34%)
Jul 11, 2018	26.00	26.13	26.00	26.10	137,887	+0.11(+0.43%)
Jul 10, 2018	25.97	26.09	25.97	25.99	158,984	-0.05(-0.18%)
Jul 09, 2018	26.13	26.13	25.98	26.04	619,878	-0.05(-0.20%)
Jul 06, 2018	26.05	26.13	25.98	26.09	234,722	+0.08(+0.31%)
Jul 05, 2018	25.88	26.01	25.80	26.01	244,468	+0.12(+0.48%)
Jul 03, 2018		25.88	25.88	25.88	0	+0.29(+1.14%)
Jul 02, 2018	25.44	25.61	25.30	25.59	393,382	+0.15(+0.60%)
Jun 29, 2018		25.60	25.39	25.44	344,258	-0.13(-0.50%)
Jun 28, 2018	25.30	25.58	25.29	25.57	285,699	+0.35(+1.39%)
Jun 27, 2018	25.57	25.72	25.22	25.22	486,919	-0.29(-1.12%)
Jun 26, 2018	25.66	25.67	25.46	25.50	452,496	-0.07(-0.29%)
Jun 25, 2018	25.51	25.65	25.51	25.58	441,157	+0.00(+0.00%)
Jun 22, 2018	25.66	25.70	25.53	25.58	205,766	-0.05(-0.20%)
Jun 21, 2018	25.59	25.66	25.55	25.63	273,925	+0.02(+0.07%)
Jun 20, 2018	25.59	25.66	25.48	25.61	323,893	+0.05(+0.18%)
Jun 19, 2018	25.46	25.58	25.44	25.57	638,819	+0.10(+0.38%)
Jun 18, 2018	25.25	25.48	25.25	25.47	660,234	+0.21(+0.81%)
Jun 15, 2018		25.35	25.31	25.26	210,781	-0.05(-0.20%)
Jun 14, 2018	25.15	25.37	25.15	25.31	211,949	+0.18(+0.70%)
Jun 13, 2018	25.26	25.27	25.09	25.14	301,196	-0.13(-0.50%)
Jun 12, 2018	25.37	25.37	25.24	25.26	380,465	-0.09(-0.34%)
Jun 11, 2018	25.34	25.39	25.27	25.35	448,569	+0.03(+0.11%)
Jun 08, 2018	25.25	25.34	25.25	25.32	223,797	+0.13(+0.52%)
Jun 07, 2018	25.16	25.27	25.14	25.19	307,759	+0.04(+0.16%)
Jun 06, 2018		25.15	25.02	25.15	292,597	+0.01(+0.02%)
Jun 05, 2018	25.16	25.21	25.08	25.14	399,259	-0.01(-0.05%)
Jun 04, 2018	25.15	25.24	25.07	25.15	505,054	+0.09(+0.34%)
Jun 01, 2018	25.12	25.14	24.97	25.07	379,825	+0.01(+0.05%)
May 31, 2018	25.38	25.38	25.02	25.06	1,087,261	-0.29(-1.15%)
May 30, 2018	25.22	25.40	25.21	25.35	350,574	+0.14(+0.57%)
May 29, 2018	25.01	25.24	25.00	25.21	358,806	+0.16(+0.64%)
May 25, 2018		25.05	25.05	25.05	0	+0.04(+0.16%)
May 24, 2018	25.11	25.11	24.94	25.00	226,206	-0.17(-0.68%)
May 23, 2018	25.09	25.18	25.04	25.18	239,353	+0.08(+0.32%)
May 22, 2018	25.14	25.18	25.04	25.10	357,253	-0.02(-0.07%)
May 21, 2018	25.03	25.11	24.85	25.11	232,849	+0.21(+0.83%)
May 18, 2018	24.75	24.91	24.75	24.91	133,317	+0.15(+0.60%)
May 17, 2018	24.74	24.84	24.74	24.76	127,775	-0.03(-0.11%)
May 16, 2018	24.86	24.87	24.76	24.79	273,212	-0.02(-0.09%)
May 15, 2018	24.84	24.91	24.77	24.81	302,384	-0.05(-0.18%)
May 14, 2018	24.87	24.92	24.80	24.86	204,144	-0.02(-0.07%)
May 11, 2018	24.82	24.92	24.82	24.87	200,320	+0.03(+0.14%)
May 10, 2018	24.60	24.86	24.60	24.84	218,067	+0.26(+1.07%)
May 09, 2018	24.57	24.68	24.41	24.58	280,489	+0.02(+0.09%)
May 08, 2018	24.81	24.92	24.51	24.55	325,166	-0.31(-1.26%)
May 07, 2018	24.75	24.92	24.73	24.87	402,809	+0.13(+0.53%)
May 04, 2018	24.42	24.79	24.39	24.74	338,221	+0.31(+1.26%)
May 03, 2018	24.26	24.50	24.08	24.43	338,501	+0.12(+0.49%)
May 02, 2018	24.34	24.44	24.26	24.31	244,304	-0.07(-0.28%)